ジャパン・ティッシュエンジニアリング(7774)の株価時系列情報
ジャパン・ティッシュエンジニアリング(7774)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 626 | 649 | 626 | 637 | 63,700 |
2024/03/27 | 633 | 642 | 629 | 629 | 24,000 |
2024/03/26 | 626 | 635 | 623 | 630 | 13,600 |
2024/03/25 | 630 | 635 | 625 | 626 | 15,700 |
2024/03/22 | 621 | 636 | 618 | 634 | 32,000 |
2024/03/21 | 625 | 629 | 618 | 621 | 37,300 |
2024/03/19 | 632 | 632 | 615 | 623 | 26,700 |
2024/03/18 | 626 | 637 | 621 | 637 | 24,800 |
2024/03/15 | 619 | 629 | 617 | 629 | 20,100 |
2024/03/14 | 619 | 628 | 616 | 625 | 15,900 |
2024/03/13 | 629 | 629 | 607 | 621 | 26,800 |
2024/03/12 | 631 | 632 | 612 | 629 | 34,100 |
2024/03/11 | 611 | 634 | 606 | 629 | 52,400 |
2024/03/08 | 630 | 641 | 621 | 622 | 102,300 |
2024/03/07 | 691 | 693 | 633 | 660 | 312,600 |
2024/03/06 | 584 | 681 | 584 | 681 | 323,800 |
2024/03/05 | 576 | 618 | 562 | 581 | 184,600 |
2024/03/04 | 568 | 580 | 567 | 570 | 36,600 |
2024/03/01 | 585 | 586 | 561 | 567 | 79,900 |
2024/02/29 | 590 | 590 | 571 | 585 | 113,300 |
2024/02/28 | 547 | 595 | 547 | 595 | 181,300 |
2024/02/27 | 520 | 546 | 520 | 541 | 68,600 |
2024/02/26 | 523 | 523 | 515 | 519 | 20,300 |
2024/02/22 | 523 | 523 | 502 | 514 | 60,300 |
2024/02/21 | 511 | 567 | 505 | 519 | 442,700 |
2024/02/20 | 504 | 512 | 504 | 510 | 18,000 |
2024/02/19 | 489 | 505 | 489 | 502 | 17,000 |
2024/02/16 | 486 | 498 | 485 | 492 | 17,600 |
2024/02/15 | 485 | 486 | 482 | 484 | 13,500 |
2024/02/14 | 491 | 491 | 483 | 487 | 27,800 |
2024/02/13 | 495 | 495 | 492 | 492 | 12,600 |
2024/02/09 | 492 | 497 | 491 | 494 | 11,000 |
2024/02/08 | 499 | 500 | 495 | 495 | 16,100 |
2024/02/07 | 501 | 501 | 497 | 499 | 7,300 |
2024/02/06 | 504 | 504 | 499 | 499 | 6,600 |
2024/02/05 | 497 | 505 | 494 | 505 | 26,100 |
2024/02/02 | 496 | 502 | 495 | 496 | 17,500 |
2024/02/01 | 503 | 505 | 498 | 499 | 24,000 |
2024/01/31 | 516 | 516 | 500 | 504 | 32,100 |
2024/01/30 | 510 | 516 | 507 | 516 | 28,000 |
2024/01/29 | 512 | 515 | 510 | 510 | 20,100 |
2024/01/26 | 504 | 510 | 504 | 510 | 9,900 |
2024/01/25 | 502 | 509 | 502 | 509 | 13,800 |
2024/01/24 | 500 | 504 | 500 | 502 | 5,800 |
2024/01/23 | 510 | 510 | 500 | 502 | 19,600 |
2024/01/22 | 500 | 510 | 499 | 504 | 24,200 |
2024/01/19 | 503 | 503 | 492 | 498 | 14,600 |
2024/01/18 | 499 | 500 | 495 | 495 | 10,400 |
2024/01/17 | 507 | 510 | 500 | 500 | 26,100 |
2024/01/16 | 512 | 512 | 508 | 508 | 17,100 |
2024/01/15 | 509 | 517 | 509 | 512 | 18,300 |
2024/01/12 | 517 | 517 | 505 | 512 | 13,400 |
2024/01/11 | 525 | 529 | 517 | 518 | 20,500 |
2024/01/10 | 526 | 534 | 504 | 526 | 75,200 |
2024/01/09 | 507 | 529 | 507 | 525 | 39,600 |
2024/01/05 | 515 | 515 | 505 | 507 | 31,000 |
2024/01/04 | 501 | 510 | 488 | 508 | 50,600 |
2023/12/29 | 515 | 526 | 499 | 506 | 104,300 |
2023/12/28 | 486 | 519 | 486 | 516 | 96,400 |
2023/12/27 | 478 | 485 | 478 | 481 | 52,000 |
2023/12/26 | 480 | 482 | 477 | 478 | 39,800 |
2023/12/25 | 480 | 485 | 474 | 480 | 94,500 |
2023/12/22 | 480 | 483 | 475 | 479 | 64,500 |
2023/12/21 | 480 | 486 | 479 | 479 | 25,900 |
2023/12/20 | 484 | 490 | 483 | 487 | 28,800 |
2023/12/19 | 485 | 487 | 472 | 487 | 63,300 |
2023/12/18 | 486 | 486 | 478 | 480 | 28,300 |
2023/12/15 | 475 | 484 | 475 | 480 | 35,700 |
2023/12/14 | 477 | 480 | 474 | 475 | 33,300 |
2023/12/13 | 479 | 482 | 477 | 477 | 29,900 |
2023/12/12 | 484 | 484 | 477 | 479 | 40,200 |
2023/12/11 | 487 | 489 | 481 | 481 | 25,500 |
2023/12/08 | 494 | 494 | 480 | 485 | 46,900 |
2023/12/07 | 498 | 500 | 494 | 494 | 33,600 |
2023/12/06 | 500 | 506 | 498 | 501 | 18,100 |
2023/12/05 | 499 | 502 | 498 | 502 | 11,200 |
2023/12/04 | 500 | 503 | 496 | 501 | 15,200 |
2023/12/01 | 503 | 503 | 499 | 500 | 10,200 |
2023/11/30 | 498 | 503 | 498 | 503 | 10,400 |
2023/11/29 | 500 | 500 | 495 | 499 | 20,000 |
2023/11/28 | 503 | 505 | 497 | 498 | 30,100 |
2023/11/27 | 508 | 509 | 502 | 502 | 17,800 |
2023/11/24 | 510 | 511 | 502 | 504 | 14,200 |
2023/11/22 | 512 | 512 | 502 | 507 | 13,200 |
2023/11/21 | 507 | 514 | 507 | 512 | 22,400 |
2023/11/20 | 507 | 513 | 507 | 513 | 12,700 |
2023/11/17 | 505 | 511 | 504 | 507 | 8,700 |
2023/11/16 | 515 | 515 | 503 | 506 | 21,800 |
2023/11/15 | 513 | 514 | 503 | 513 | 18,300 |
2023/11/14 | 505 | 510 | 505 | 508 | 12,200 |
2023/11/13 | 511 | 514 | 507 | 507 | 17,000 |
2023/11/10 | 516 | 516 | 510 | 510 | 14,800 |
2023/11/09 | 522 | 522 | 516 | 519 | 11,200 |
2023/11/08 | 530 | 533 | 518 | 525 | 16,600 |
2023/11/07 | 530 | 537 | 528 | 533 | 16,600 |
2023/11/06 | 531 | 538 | 525 | 532 | 28,500 |
2023/11/02 | 520 | 534 | 510 | 524 | 52,900 |
2023/11/01 | 520 | 521 | 502 | 518 | 29,900 |
2023/10/31 | 512 | 521 | 511 | 520 | 37,200 |
2023/10/30 | 511 | 512 | 504 | 512 | 19,100 |
2023/10/27 | 509 | 516 | 507 | 511 | 9,600 |
2023/10/26 | 515 | 518 | 508 | 509 | 11,300 |
2023/10/25 | 515 | 527 | 515 | 522 | 21,600 |
2023/10/24 | 510 | 518 | 499 | 516 | 24,800 |
2023/10/23 | 520 | 520 | 506 | 507 | 34,300 |
2023/10/20 | 508 | 519 | 506 | 519 | 18,200 |
2023/10/19 | 520 | 524 | 507 | 513 | 23,600 |
2023/10/18 | 520 | 524 | 516 | 524 | 13,600 |
2023/10/17 | 526 | 526 | 517 | 518 | 15,900 |
2023/10/16 | 530 | 530 | 515 | 516 | 18,000 |
2023/10/13 | 532 | 534 | 521 | 525 | 12,800 |
2023/10/12 | 537 | 537 | 529 | 532 | 7,000 |
2023/10/11 | 540 | 545 | 534 | 534 | 12,400 |
2023/10/10 | 537 | 542 | 533 | 541 | 13,300 |
2023/10/06 | 527 | 535 | 521 | 533 | 7,800 |
2023/10/05 | 510 | 529 | 510 | 526 | 23,200 |
2023/10/04 | 532 | 532 | 510 | 510 | 39,300 |
2023/10/03 | 555 | 555 | 534 | 534 | 21,000 |
2023/10/02 | 560 | 560 | 549 | 554 | 15,800 |
2023/09/29 | 545 | 559 | 545 | 556 | 26,100 |
2023/09/28 | 551 | 556 | 551 | 555 | 8,600 |
2023/09/27 | 553 | 559 | 551 | 559 | 8,000 |
2023/09/26 | 562 | 562 | 550 | 551 | 14,700 |
2023/09/25 | 570 | 570 | 556 | 556 | 9,600 |
2023/09/22 | 559 | 560 | 551 | 560 | 8,300 |
2023/09/21 | 561 | 563 | 551 | 559 | 18,300 |
2023/09/20 | 561 | 567 | 554 | 565 | 26,100 |
2023/09/19 | 582 | 582 | 560 | 560 | 34,500 |
2023/09/15 | 576 | 576 | 569 | 572 | 20,800 |
2023/09/14 | 580 | 580 | 571 | 574 | 12,300 |
2023/09/13 | 577 | 585 | 575 | 576 | 8,700 |
2023/09/12 | 581 | 586 | 570 | 570 | 25,800 |
2023/09/11 | 594 | 594 | 580 | 581 | 17,000 |
2023/09/08 | 598 | 598 | 590 | 594 | 42,200 |
2023/09/07 | 611 | 611 | 585 | 588 | 32,700 |
2023/09/06 | 587 | 619 | 587 | 606 | 108,000 |
2023/09/05 | 585 | 590 | 579 | 585 | 22,400 |
2023/09/04 | 587 | 587 | 578 | 585 | 19,700 |
2023/09/01 | 580 | 581 | 569 | 581 | 16,900 |
2023/08/31 | 587 | 587 | 580 | 580 | 7,700 |
2023/08/30 | 589 | 589 | 583 | 583 | 10,800 |
2023/08/29 | 579 | 593 | 579 | 584 | 19,800 |
2023/08/28 | 594 | 594 | 584 | 589 | 13,400 |
2023/08/25 | 589 | 590 | 583 | 589 | 15,600 |
2023/08/24 | 585 | 593 | 578 | 590 | 50,500 |
2023/08/23 | 565 | 580 | 564 | 575 | 28,100 |
2023/08/22 | 556 | 564 | 554 | 564 | 13,000 |
2023/08/21 | 548 | 561 | 548 | 559 | 14,900 |
2023/08/18 | 544 | 562 | 540 | 554 | 27,700 |
2023/08/17 | 556 | 556 | 545 | 551 | 22,400 |
2023/08/16 | 566 | 566 | 555 | 555 | 14,000 |
2023/08/15 | 568 | 568 | 557 | 562 | 26,500 |
2023/08/14 | 568 | 572 | 559 | 560 | 23,100 |
2023/08/10 | 572 | 575 | 563 | 567 | 23,100 |
2023/08/09 | 576 | 576 | 565 | 569 | 48,800 |
2023/08/08 | 580 | 604 | 566 | 580 | 311,500 |
2023/08/07 | 538 | 544 | 531 | 543 | 10,100 |
2023/08/04 | 525 | 540 | 525 | 540 | 21,200 |
2023/08/03 | 546 | 548 | 527 | 527 | 52,000 |
2023/08/02 | 560 | 560 | 545 | 547 | 37,000 |
2023/08/01 | 566 | 567 | 553 | 558 | 35,700 |
2023/07/31 | 560 | 569 | 557 | 558 | 44,100 |
2023/07/28 | 561 | 563 | 554 | 554 | 19,100 |
2023/07/27 | 564 | 567 | 560 | 561 | 7,300 |
2023/07/26 | 560 | 568 | 559 | 567 | 15,900 |
2023/07/25 | 563 | 570 | 558 | 558 | 23,000 |
2023/07/24 | 560 | 566 | 559 | 561 | 11,400 |
2023/07/21 | 567 | 568 | 558 | 558 | 16,300 |
2023/07/20 | 560 | 571 | 557 | 569 | 25,500 |
2023/07/19 | 551 | 561 | 551 | 560 | 23,200 |
2023/07/18 | 556 | 556 | 546 | 547 | 23,200 |
2023/07/14 | 556 | 556 | 546 | 548 | 11,400 |
2023/07/13 | 554 | 554 | 542 | 554 | 21,200 |
2023/07/12 | 555 | 555 | 546 | 547 | 19,200 |
2023/07/11 | 550 | 555 | 547 | 548 | 21,100 |
2023/07/10 | 555 | 555 | 549 | 549 | 13,400 |
2023/07/07 | 545 | 557 | 542 | 555 | 15,400 |
2023/07/06 | 559 | 559 | 542 | 551 | 35,400 |
2023/07/05 | 567 | 567 | 550 | 564 | 35,800 |
2023/07/04 | 577 | 580 | 567 | 567 | 28,100 |
2023/07/03 | 585 | 587 | 570 | 577 | 60,100 |
2023/06/30 | 568 | 587 | 565 | 587 | 91,000 |
2023/06/29 | 615 | 616 | 531 | 552 | 450,900 |
2023/06/28 | 616 | 617 | 610 | 612 | 13,600 |
2023/06/27 | 610 | 617 | 605 | 612 | 13,300 |
2023/06/26 | 612 | 618 | 608 | 610 | 17,300 |
2023/06/23 | 625 | 629 | 608 | 612 | 38,600 |
2023/06/22 | 639 | 639 | 616 | 620 | 40,900 |
2023/06/21 | 629 | 636 | 625 | 632 | 25,600 |
2023/06/20 | 628 | 632 | 613 | 628 | 33,200 |
2023/06/19 | 613 | 637 | 611 | 632 | 50,400 |
2023/06/16 | 601 | 613 | 601 | 607 | 13,400 |
2023/06/15 | 606 | 611 | 600 | 600 | 14,600 |
2023/06/14 | 628 | 628 | 606 | 606 | 44,000 |
2023/06/13 | 624 | 632 | 615 | 626 | 34,400 |
2023/06/12 | 616 | 622 | 614 | 622 | 16,200 |
2023/06/09 | 618 | 629 | 614 | 614 | 36,700 |
2023/06/08 | 630 | 630 | 611 | 621 | 22,500 |
2023/06/07 | 640 | 640 | 614 | 624 | 30,300 |
2023/06/06 | 631 | 645 | 624 | 636 | 40,200 |